Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	98.62	99.98	94.44	94.62	1,927,296	-4.35(-4.40%)
Apr 28, 2022	97.80	99.04	95.77	98.97	1,544,749	+2.08(+2.15%)
Apr 27, 2022	96.80	97.74	95.89	96.89	722,493	+1.08(+1.13%)
Apr 26, 2022	97.27	98.45	95.78	95.81	966,184	-1.75(-1.79%)
Apr 25, 2022	97.15	97.99	94.97	97.56	1,130,949	-0.52(-0.53%)
Apr 22, 2022	100.61	101.37	97.88	98.08	1,100,273	-3.72(-3.66%)
Apr 21, 2022	103.59	104.45	101.71	101.80	1,094,324	-0.50(-0.49%)
Apr 20, 2022	101.56	103.59	101.24	102.30	1,360,231	+1.32(+1.31%)
Apr 19, 2022	98.26	101.93	97.91	100.98	1,352,274	+0.69(+0.69%)
Apr 18, 2022	99.50	101.16	99.36	100.29	987,808	+0.84(+0.84%)
Apr 14, 2022	100.27	101.34	99.39	99.45	973,008	-0.44(-0.44%)
Apr 13, 2022	98.56	100.18	98.50	99.89	955,654	+0.83(+0.84%)
Apr 12, 2022	99.50	101.25	98.79	99.06	1,237,306	-0.02(-0.02%)
Apr 11, 2022	98.98	101.67	98.76	99.08	879,539	-0.63(-0.63%)
Apr 08, 2022	99.10	101.03	98.68	99.71	1,097,371	+1.13(+1.15%)
Apr 07, 2022	99.67	100.19	96.90	98.57	1,476,727	-1.21(-1.21%)
Apr 06, 2022	100.91	101.28	99.61	99.78	1,307,927	-1.58(-1.56%)
Apr 05, 2022	102.33	103.23	101.35	101.36	1,655,872	-1.50(-1.46%)
Apr 04, 2022	102.31	103.48	101.68	102.86	917,282	+0.21(+0.21%)
Apr 01, 2022	103.95	104.73	101.08	102.65	1,345,564	-0.63(-0.61%)
Mar 31, 2022	104.91	105.78	103.25	103.27	1,026,024	-2.06(-1.96%)
Mar 30, 2022	104.51	105.95	104.19	105.34	1,481,682	+0.59(+0.56%)
Mar 29, 2022	102.77	104.76	102.59	104.75	1,304,725	+3.12(+3.06%)
Mar 28, 2022	101.42	101.67	100.12	101.63	799,661	-0.38(-0.37%)
Mar 25, 2022	101.71	102.07	100.57	102.01	952,480	+0.05(+0.05%)
Mar 24, 2022	101.46	102.20	100.81	101.97	1,069,284	+1.18(+1.17%)
Mar 23, 2022	101.30	102.29	100.74	100.78	1,404,491	-1.01(-1.00%)
Mar 22, 2022	102.28	103.05	101.38	101.80	1,528,786	+0.69(+0.68%)
Mar 21, 2022	100.10	101.70	99.74	101.11	1,332,472	+1.67(+1.68%)
Mar 18, 2022	98.65	99.49	96.79	99.44	3,169,795	+0.56(+0.57%)
Mar 17, 2022	97.68	99.58	97.26	98.88	2,183,681	+0.18(+0.18%)
Mar 16, 2022	99.34	100.38	97.41	98.70	1,706,653	+1.01(+1.04%)
Mar 15, 2022	98.34	98.79	96.34	97.69	1,311,730	-0.07(-0.08%)
Mar 14, 2022	97.54	98.80	96.19	97.76	1,632,829	+1.31(+1.36%)
Mar 11, 2022	98.30	98.50	96.43	96.45	1,760,701	-1.34(-1.38%)
Mar 10, 2022	98.43	98.71	96.76	97.80	1,913,416	-1.67(-1.67%)
Mar 09, 2022	98.64	100.31	98.22	99.46	2,672,769	+3.36(+3.49%)
Mar 08, 2022	96.96	98.93	95.26	96.11	2,169,537	-0.21(-0.22%)
Mar 07, 2022	104.66	104.78	96.30	96.32	2,195,829	-8.77(-8.35%)
Mar 04, 2022	105.19	105.95	104.14	105.09	1,126,060	-2.43(-2.26%)
Mar 03, 2022	107.89	109.26	106.37	107.53	1,149,876	+0.25(+0.23%)
Mar 02, 2022	106.14	108.16	105.05	107.28	1,075,968	+2.43(+2.31%)
Mar 01, 2022	108.20	108.64	103.97	104.85	1,841,062	-3.54(-3.27%)
Feb 28, 2022	108.12	109.29	107.26	108.39	1,426,098	-2.13(-1.93%)
Feb 25, 2022	108.47	111.03	109.25	110.53	959,604	+2.77(+2.57%)
Feb 24, 2022	106.61	108.29	105.16	107.75	1,449,467	-1.15(-1.06%)
Feb 23, 2022	111.91	111.91	108.62	108.91	961,358	-1.89(-1.71%)
Feb 22, 2022	111.28	112.31	109.70	110.80	907,235	-0.17(-0.15%)
Feb 18, 2022				110.97	0	-0.49(-0.44%)
Feb 17, 2022	112.63	112.86	110.93	111.46	821,253	-2.24(-1.97%)
Feb 16, 2022	112.74	114.23	112.62	113.70	973,450	+0.57(+0.50%)
Feb 15, 2022	110.94	113.35	110.50	113.13	922,785	+2.71(+2.45%)
Feb 14, 2022	111.51	112.20	109.94	110.42	846,561	-1.14(-1.02%)
Feb 11, 2022	111.53	113.86	110.92	111.56	964,505	-0.62(-0.55%)
Feb 10, 2022	111.72	113.87	111.72	112.18	812,748	-0.13(-0.11%)
Feb 09, 2022	111.98	113.23	111.77	112.31	618,003	+1.12(+1.00%)
Feb 08, 2022	108.93	111.32	108.84	111.19	647,147	+2.84(+2.62%)
Feb 07, 2022	109.71	110.11	108.09	108.36	1,357,223	-0.72(-0.66%)
Feb 04, 2022	109.79	111.64	108.81	109.08	1,198,947	-1.73(-1.56%)
Feb 03, 2022	110.53	112.36		110.81	777,452	+0.02(+0.02%)
Feb 02, 2022	109.68	111.11	109.14	110.79	957,539	+1.15(+1.05%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.